Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,789.13 -724.74 (-1.12%) CMC Crypto 200
1,327.93 -68.61 (-4.91%)
Advanced Micro Devices, Inc. (AMD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:155.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240426C00155000 | 2024-04-26 3:59PM EDT | 2024-04-26 | 2.77 | 2.04 | 2.76 | +1.14 | +69.94% | 28,458 | 12,453 | 36.67% |
| AMD240503C00155000 | 2024-04-26 3:59PM EDT | 2024-05-03 | 8.10 | 8.00 | 8.15 | +1.85 | +29.60% | 5,679 | 6,340 | 73.83% |
| AMD240510C00155000 | 2024-04-26 3:56PM EDT | 2024-05-10 | 9.07 | 9.00 | 9.20 | +1.80 | +24.76% | 891 | 1,052 | 62.11% |
| AMD240517C00155000 | 2024-04-26 3:59PM EDT | 2024-05-17 | 10.10 | 9.95 | 10.10 | +1.85 | +22.42% | 904 | 4,920 | 57.39% |
| AMD240524C00155000 | 2024-04-26 3:34PM EDT | 2024-05-24 | 11.30 | 11.00 | 11.40 | +2.00 | +21.51% | 265 | 1,110 | 56.73% |
| AMD240531C00155000 | 2024-04-26 3:54PM EDT | 2024-05-31 | 11.90 | 11.60 | 12.05 | +1.95 | +19.60% | 178 | 410 | 54.13% |
| AMD240621C00155000 | 2024-04-26 3:42PM EDT | 2024-06-21 | 13.88 | 13.95 | 14.05 | +1.88 | +15.67% | 374 | 8,218 | 51.92% |
| AMD240719C00155000 | 2024-04-26 3:52PM EDT | 2024-07-19 | 16.27 | 16.20 | 16.35 | +1.57 | +10.68% | 312 | 2,546 | 50.15% |
| AMD240816C00155000 | 2024-04-26 2:32PM EDT | 2024-08-16 | 19.30 | 19.15 | 19.35 | +2.11 | +12.27% | 28 | 1,912 | 52.16% |
| AMD240920C00155000 | 2024-04-26 3:43PM EDT | 2024-09-20 | 21.80 | 21.60 | 21.80 | +1.81 | +9.05% | 307 | 1,069 | 51.83% |
| AMD241018C00155000 | 2024-04-26 3:57PM EDT | 2024-10-18 | 23.50 | 21.75 | 23.55 | +2.00 | +9.30% | 42 | 372 | 51.87% |
| AMD241115C00155000 | 2024-04-26 9:48AM EDT | 2024-11-15 | 26.00 | 25.70 | 26.10 | +2.25 | +9.47% | 16 | 215 | 53.32% |
| AMD241220C00155000 | 2024-04-26 2:00PM EDT | 2024-12-20 | 27.80 | 26.60 | 28.00 | +2.10 | +8.17% | 58 | 2,736 | 52.10% |
| AMD250117C00155000 | 2024-04-26 3:20PM EDT | 2025-01-17 | 29.03 | 29.00 | 29.55 | +2.33 | +8.73% | 26 | 2,596 | 53.09% |
| AMD250321C00155000 | 2024-04-26 3:23PM EDT | 2025-03-21 | 32.50 | 31.75 | 33.50 | +1.77 | +5.76% | 22 | 422 | 53.58% |
| AMD250620C00155000 | 2024-04-26 1:13PM EDT | 2025-06-20 | 37.13 | 35.80 | 36.90 | +2.10 | +5.99% | 8 | 289 | 53.21% |
| AMD250815C00155000 | 2024-04-25 3:29PM EDT | 2025-08-15 | 37.00 | 38.80 | 40.30 | 0.00 | - | 5 | 40 | 54.68% |
| AMD251219C00155000 | 2024-04-24 9:36AM EDT | 2025-12-19 | 43.26 | 43.65 | 45.60 | 0.00 | - | 56 | 252 | 55.34% |
| AMD260116C00155000 | 2024-04-26 3:07PM EDT | 2026-01-16 | 45.50 | 44.25 | 46.30 | +3.00 | +7.06% | 22 | 729 | 54.94% |
| AMD260618C00155000 | 2024-04-26 3:51PM EDT | 2026-06-18 | 50.16 | 48.65 | 52.25 | +2.92 | +6.18% | 6 | 26 | 55.39% |
| AMD261218C00155000 | 2024-04-26 9:58AM EDT | 2026-12-18 | 56.50 | 55.00 | 57.90 | +2.50 | +4.63% | 15 | 180 | 56.37% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMD240426P00155000 | 2024-04-26 3:54PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | -2.86 | -99.65% | 21,652 | 4,683 | 14.84% |
| AMD240503P00155000 | 2024-04-26 3:59PM EDT | 2024-05-03 | 5.54 | 5.45 | 5.55 | -1.92 | -25.74% | 3,286 | 5,673 | 71.92% |
| AMD240510P00155000 | 2024-04-26 3:59PM EDT | 2024-05-10 | 6.40 | 6.30 | 6.40 | -1.80 | -21.95% | 685 | 1,560 | 59.33% |
| AMD240517P00155000 | 2024-04-26 3:59PM EDT | 2024-05-17 | 7.18 | 7.15 | 7.25 | -1.87 | -20.66% | 584 | 6,171 | 54.59% |
| AMD240524P00155000 | 2024-04-26 3:43PM EDT | 2024-05-24 | 8.36 | 8.05 | 8.55 | -1.69 | -16.82% | 177 | 1,200 | 53.87% |
| AMD240531P00155000 | 2024-04-26 3:58PM EDT | 2024-05-31 | 8.85 | 8.35 | 9.00 | -1.60 | -15.31% | 228 | 1,476 | 50.28% |
| AMD240621P00155000 | 2024-04-26 3:59PM EDT | 2024-06-21 | 10.37 | 10.30 | 10.40 | -1.66 | -13.80% | 1,041 | 6,745 | 47.02% |
| AMD240719P00155000 | 2024-04-26 3:55PM EDT | 2024-07-19 | 11.95 | 11.90 | 12.05 | -1.19 | -9.06% | 250 | 3,413 | 44.04% |
| AMD240816P00155000 | 2024-04-26 3:45PM EDT | 2024-08-16 | 14.41 | 14.20 | 14.40 | -1.49 | -9.37% | 136 | 2,938 | 45.03% |
| AMD240920P00155000 | 2024-04-26 2:14PM EDT | 2024-09-20 | 16.10 | 15.90 | 16.10 | -1.00 | -5.85% | 26 | 2,926 | 43.68% |
| AMD241018P00155000 | 2024-04-26 2:05PM EDT | 2024-10-18 | 17.33 | 17.05 | 17.30 | -1.37 | -7.33% | 12 | 496 | 42.87% |
| AMD241115P00155000 | 2024-04-26 2:36PM EDT | 2024-11-15 | 19.06 | 18.75 | 19.00 | -2.09 | -9.88% | 44 | 383 | 43.51% |
| AMD241220P00155000 | 2024-04-26 11:31AM EDT | 2024-12-20 | 19.99 | 19.70 | 20.50 | -1.21 | -5.71% | 2 | 1,573 | 43.23% |
| AMD250117P00155000 | 2024-04-26 11:15AM EDT | 2025-01-17 | 20.85 | 20.65 | 21.25 | -1.25 | -5.66% | 147 | 2,415 | 42.33% |
| AMD250321P00155000 | 2024-04-25 2:47PM EDT | 2025-03-21 | 24.55 | 22.25 | 23.80 | 0.00 | - | 1 | 277 | 42.46% |
| AMD250620P00155000 | 2024-04-26 3:57PM EDT | 2025-06-20 | 25.43 | 24.25 | 25.70 | -1.92 | -7.02% | 19 | 721 | 40.50% |
| AMD250815P00155000 | 2024-04-26 2:29PM EDT | 2025-08-15 | 27.22 | 24.60 | 27.25 | -3.98 | -12.76% | 100 | 156 | 40.28% |
| AMD251219P00155000 | 2024-04-22 10:54AM EDT | 2025-12-19 | 34.41 | 28.40 | 30.10 | 0.00 | - | 1 | 602 | 39.50% |
| AMD260116P00155000 | 2024-04-26 3:04PM EDT | 2026-01-16 | 30.50 | 30.05 | 31.65 | -0.30 | -0.97% | 445 | 389 | 40.57% |
| AMD260618P00155000 | 2024-04-17 3:54PM EDT | 2026-06-18 | 33.50 | 31.70 | 33.50 | 0.00 | - | 228 | 211 | 38.51% |
| AMD261218P00155000 | 2024-04-24 10:08AM EDT | 2026-12-18 | 36.44 | 34.30 | 36.30 | 0.00 | - | 1 | 25 | 37.56% |
© 2024 Yahoo. All rights reserved.